鹏华中证卫星产业ETF sh.563790
1.11
+1.65%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.16 | 1.17 | 1.15 | 1.15 | -0.77% | 0.58 | 5.06% |
| 2026-02-12 | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 0.59 | 5.13% |
| 2026-02-11 | 1.18 | 1.19 | 1.16 | 1.17 | -1.19% | 1.03 | 9.30% |
| 2026-02-10 | 1.20 | 1.20 | 1.17 | 1.18 | -1.50% | 0.70 | 6.43% |
| 2026-02-09 | 1.19 | 1.21 | 1.18 | 1.20 | +2.30% | 0.85 | 7.56% |
| 2026-02-06 | 1.19 | 1.20 | 1.17 | 1.17 | -1.51% | 0.80 | 7.34% |
| 2026-02-05 | 1.20 | 1.22 | 1.19 | 1.19 | -2.22% | 0.75 | 7.00% |
| 2026-02-04 | 1.21 | 1.24 | 1.20 | 1.22 | -1.62% | 1.04 | 9.72% |
| 2026-02-03 | 1.20 | 1.24 | 1.19 | 1.24 | +3.86% | 1.31 | 11.91% |
| 2026-02-02 | 1.22 | 1.24 | 1.19 | 1.19 | -1.41% | 1.07 | 10.12% |
| 2026-01-30 | 1.21 | 1.24 | 1.18 | 1.21 | -1.79% | 2.12 | 22.75% |
| 2026-01-29 | 1.24 | 1.26 | 1.22 | 1.23 | -1.28% | 1.24 | 13.02% |
| 2026-01-28 | 1.27 | 1.28 | 1.23 | 1.25 | -1.89% | 1.30 | 14.30% |
| 2026-01-27 | 1.23 | 1.28 | 1.23 | 1.27 | +0.40% | 1.10 | 12.15% |
| 2026-01-26 | 1.35 | 1.35 | 1.25 | 1.26 | -7.46% | 2.39 | 28.02% |
| 2026-01-23 | 1.26 | 1.37 | 1.25 | 1.37 | +9.45% | 3.07 | 31.97% |
| 2026-01-22 | 1.21 | 1.25 | 1.20 | 1.25 | +3.22% | 1.47 | 15.87% |
| 2026-01-21 | 1.20 | 1.24 | 1.20 | 1.21 | -0.49% | 1.15 | 12.32% |
| 2026-01-20 | 1.28 | 1.29 | 1.19 | 1.22 | -4.63% | 1.94 | 22.33% |
| 2026-01-19 | 1.25 | 1.29 | 1.25 | 1.27 | +0.63% | 1.43 | 15.62% |